CTCP Đông Hải Bến Tre (dhc)

34.30
-0.30
(-0.87%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-15) 		-2.05 -5.56% 2,823,800 88,626 3.5
34.10
36.85
34.80
2 tháng
(2024-09-16) 		-2.15 -5.82% 5,051,000 -12,890 -0.3
34.10
37.60
34.80
3 tháng
(2024-08-16) 		-3.65 -9.49% 7,129,000 20,410 1.1
34.10
38.50
34.80
6 tháng
(2024-05-20) 		-4.97 -12.50% 28,834,700 1,156,654 52.7
34.10
43.10
34.80
12 tháng
(2023-11-20) 		-4.28 -10.96% 67,426,300 3,134,318 140.9
34.10
44.95
34.80
24 tháng
(2022-11-25) 		7.22 26.17% 122,884,700 5,053,162 212.0
26.62
45.99
34.80
36 tháng
(2021-11-30) 		-34.27 -49.62% 175,615,500 -105,126 -210.0
24.13
69.07
34.80
60 tháng
(2019-12-11) 		12.19 53.90% 394,088,390 3,574,308 351.7
17.05
71.14
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2015
5.99
 119,370 6.09 6.09 5.99 400 0 0.0
03/09/2015
6.09
 73,280 6.09 6.20 5.99 0 0 0
01/09/2015
6.09
 31,690 6.12 6.38 6.01 30 0 0.0
31/08/2015
6.12
 21,020 6.12 6.12 6.07 0 0 0
28/08/2015
6.12
 36,850 6.12 6.20 6.04 640 0 0.0
27/08/2015
6.12
 7,020 6.07 6.14 6.01 4,910 0 0.1
26/08/2015
6.07
 32,750 5.96 6.09 5.96 0 0 0
25/08/2015
5.96
 72,470 5.86 5.99 5.65 0 0 0
24/08/2015
5.86
 229,300 6.28 6.28 5.86 100 0 0.0
21/08/2015
6.28
 86,810 6.25 6.28 6.14 0 0 0
20/08/2015
6.25
 27,020 6.51 6.51 6.25 0 0 0
19/08/2015
6.51
 97,870 6.46 6.64 6.28 10 82,000 -2.0
18/08/2015
6.46
 20,560 6.33 6.51 6.35 0 0 0
17/08/2015
6.33
 54,820 6.38 6.80 6.33 0 0 0
14/08/2015
6.38
 59,360 6.43 6.43 6.30 0 0 0
13/08/2015
6.43
 90,120 6.41 6.48 6.35 0 0 0
12/08/2015
6.41
 58,320 6.38 6.46 6.25 0 0 0
11/08/2015
6.38
 77,260 6.20 6.38 6.17 25,000 0 0.6
10/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
10/08/2015
6.20
 73,350 6.13 6.54 6.14 200 0 0.0
07/08/2015
6.13
 111,650 6.06 6.20 6.08 0 0 0
06/08/2015
6.06
 49,760 6.08 6.15 6.06 5,540 0 0.1
05/08/2015
6.08
 46,080 6.04 6.08 6.04 0 5,000 -0.1
04/08/2015
6.04
 69,110 6.08 6.08 6.01 0 0 0
03/08/2015
6.08
 121,870 6.15 6.15 5.96 0 0 0
31/07/2015
6.15
 53,000 6.13 6.20 6.13 0 0 0
30/07/2015
6.13
 36,600 6.15 6.20 6.13 0 0 0
29/07/2015
6.15
 52,500 6.25 6.39 6.15 1,470 0 0.0
28/07/2015
6.25
 190,040 6.15 6.25 6.13 0 3,300 -0.1
27/07/2015
6.15
 58,010 6.13 6.15 6.06 0 3,000 -0.1
24/07/2015
6.13
 57,310 6.15 6.18 6.08 5,000 100 0.1
23/07/2015
6.15
 84,550 6.08 6.20 6.04 0 900 -0.0
22/07/2015
6.08
 189,610 5.82 6.11 5.85 3,300 0 0.1
21/07/2015
5.82
 122,480 5.80 6.01 5.80 0 0 0
20/07/2015
5.80
 123,190 5.85 5.85 5.75 140 0 0.0
17/07/2015
5.85
 32,900 5.85 5.85 5.82 0 0 0
16/07/2015
5.85
 49,400 5.80 5.85 5.80 0 0 0
15/07/2015
5.80
 243,830 5.78 5.96 5.80 89,000 0 2.2
14/07/2015
5.78
 11,000 5.78 5.78 5.73 0 0 0
13/07/2015
5.78
 48,250 5.73 5.78 5.73 4,260 0 0.1
10/07/2015
5.73
 114,510 5.75 5.75 5.73 0 0 0
09/07/2015
5.75
 146,920 5.80 5.80 5.73 30 20 0.0
08/07/2015
5.80
 125,720 5.80 5.82 5.73 0 0 0
07/07/2015
5.80
 166,620 5.80 5.85 5.73 0 0 0
06/07/2015
5.80
 129,180 5.80 5.85 5.75 250,000 250,000 0
03/07/2015
5.80
 75,700 5.80 5.92 5.80 110 0 0.0
02/07/2015
5.80
 122,480 5.73 5.80 5.73 0 0 0
01/07/2015
5.73
 106,690 5.80 5.80 5.61 100,000 0 2.5
30/06/2015
5.80
 196,690 5.66 5.87 5.61 71,000 200 1.7
29/06/2015
5.66
 45,130 5.70 5.73 5.63 0 0 0
26/06/2015
5.70
 110,920 5.68 5.73 5.66 0 0 0
25/06/2015
5.68
 72,390 5.70 5.70 5.66 250 0 0.0
24/06/2015
5.70
 236,190 5.68 5.82 5.70 5,000 0 0.1
23/06/2015
5.68
 22,060 5.68 5.73 5.68 0 0 0
22/06/2015
5.68
 33,560 5.75 5.75 5.68 0 0 0
19/06/2015
5.75
 447,910 5.54 5.82 5.59 132,650 0 3.2
18/06/2015
5.54
 62,700 5.54 5.59 5.52 0 0 0
17/06/2015
5.54
 82,280 5.59 5.59 5.52 0 0 0
16/06/2015
5.59
 308,430 5.59 5.66 5.59 132,800 0 3.1
15/06/2015
5.59
 190,250 5.56 5.68 5.54 38,050 10,000 0.7
12/06/2015
5.56
 432,710 5.33 5.61 5.35 219,600 0 5.1
11/06/2015
5.33
 115,000 5.40 5.40 5.28 8,800 0 0.2
10/06/2015
5.40
 99,650 5.35 5.40 5.30 0 5,000 -0.1
09/06/2015
5.35
 143,400 5.37 5.37 5.30 0 0 0
08/06/2015
5.37
 185,230 5.42 5.44 5.18 100 0 0.0
05/06/2015
5.42
 293,810 5.16 5.47 5.16 0 2,000 -0.0
04/06/2015
5.16
 77,100 5.28 5.30 5.16 0 0 0
03/06/2015
5.28
 120,300 5.21 5.37 5.21 0 0 0
02/06/2015
5.21
 530,060 5.04 5.28 5.04 22,900 68,370 -1.0
01/06/2015
5.04
 188,870 4.85 5.09 4.88 7,100 0 0.2
29/05/2015
4.85
 71,850 4.92 4.92 4.83 0 6,700 -0.1
28/05/2015
4.92
 16,600 4.92 4.92 4.78 0 7,930 -0.2
27/05/2015
4.92
 12,880 4.92 4.92 4.85 0 0 0
26/05/2015
4.92
 24,180 4.83 4.95 4.83 0 0 0
25/05/2015
4.83
 16,670 4.97 4.97 4.83 0 0 0
22/05/2015
4.97
 29,920 5.09 5.09 4.83 20 0 0.0
21/05/2015
5.09
 13,010 4.95 5.16 4.81 4,300 0 0.1
20/05/2015
4.95
 24,670 4.71 4.99 4.66 4,420 5,000 -0.0
19/05/2015
4.71
 2,220 4.69 4.71 4.69 0 0 0
18/05/2015
4.69
 16,800 4.71 4.71 4.54 4,550 0 0.1
15/05/2015
4.71
 29,330 4.64 4.76 4.57 5,550 0 0.1
14/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
14/05/2015
4.64
 59,710 4.69 4.88 4.64 34,820 0 0.7
13/05/2015
4.69
 19,010 4.75 4.75 4.69 3,800 0 0.1
12/05/2015
4.75
 36,890 4.73 4.75 4.69 11,500 0 0.2
11/05/2015
4.73
 89,580 4.75 4.75 4.69 15,800 0 0.3
08/05/2015
4.75
 27,100 4.73 4.82 4.71 100 0 0.0
07/05/2015
4.73
 12,320 4.71 4.75 4.69 1,620 0 0.0
06/05/2015
4.71
 42,820 4.82 4.84 4.71 6,400 0 0.1
05/05/2015
4.82
 51,100 4.82 4.82 4.69 12,100 0 0.3
04/05/2015
4.82
 67,780 4.87 4.89 4.66 17,520 0 0.4
27/04/2015
4.87
 83,780 4.89 4.89 4.71 4,520 49,000 -0.9
24/04/2015
4.89
 6,730 4.87 4.91 4.82 150 0 0.0
23/04/2015
4.87
 40,460 4.82 4.89 4.80 0 0 0
22/04/2015
4.82
 33,860 4.82 4.89 4.80 0 0 0
21/04/2015
4.82
 77,480 4.84 4.89 4.82 0 0 0
20/04/2015
4.84
 240,710 4.80 4.96 4.82 0 0 0
17/04/2015
4.80
 187,360 4.82 4.82 4.78 120,000 210,000 -1.9
16/04/2015
4.82
 47,790 4.84 4.93 4.82 10 23,070 -0.5
15/04/2015
4.84
 112,260 4.84 4.89 4.82 0 76,930 -1.7
14/04/2015
4.84
 173,320 4.82 4.96 4.80 20 0 0.0
13/04/2015
4.82
 42,790 4.80 4.93 4.82 80 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |